Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	TREX	90.00	91.48	89.545	90.53	1.16	359,733	6,701	90.21	91.25
2024-04-25	Z	TREX	87.25	89.79	85.832	89.41	0.2072	487,458	7,603	88.86	92.61
2024-04-24	Z	TREX	90.25	91.34	88.22	89.20	-0.93	372,837	6,150	87.60	100.00
2024-04-23	Z	TREX	88.07	90.575	87.07	90.17	2.335	619,502	8,748	85.48	94.71
2024-04-22	Z	TREX	88.79	89.03	87.22	87.82	0.43	471,793	7,450	87.09	88.14
2024-04-19	Z	TREX	87.95	88.72	86.37	87.45	-0.51	532,263	8,282	86.71	88.02
2024-04-18	Z	TREX	88.65	89.82	87.63	87.95	0.23	766,001	10,596	87.18	88.50
2024-04-17	Z	TREX	89.81	89.81	86.73	87.77	-1.22	580,056	7,714	87.17	88.22
2024-04-16	Z	TREX	89.60	90.045	87.97	88.98	-1.24	599,049	7,878	78.72	90.68
2024-04-15	Z	TREX	92.21	92.7046	89.49	90.20	-1.72	492,170	8,025	89.52	90.85
2024-04-12	Z	TREX	91.76	92.51	91.10	91.92	-0.795	349,714	5,611	85.00	100.00
2024-04-11	Z	TREX	92.95	93.20	92.01	92.76	0.69	614,035	7,219	92.11	93.46
2024-04-10	Z	TREX	91.11	93.815	90.29	92.12	-3.91	1,015,487	11,425	91.31	92.65
2024-04-09	Z	TREX	97.46	97.46	94.45	96.02	-1.35	781,313	8,756	95.39	96.76
2024-04-08	Z	TREX	97.32	97.69	96.36	97.35	1.03	446,587	5,395	96.70	98.07
2024-04-05	Z	TREX	95.22	96.79	94.27	96.33	1.49	459,506	6,395	95.64	97.01
2024-04-04	Z	TREX	96.50	97.485	94.40	94.89	-0.35	474,275	6,897	90.96	96.79
2024-04-03	Z	TREX	94.54	96.57	93.08	95.20	0.21	836,235	9,418	94.73	96.09
2024-04-02	Z	TREX	96.25	96.33	93.38	94.99	-2.99	933,812	12,000	93.09	95.99
2024-04-01	Z	TREX	99.86	99.86	97.7188	97.97	-1.82	414,588	6,648	96.01	99.93
2024-03-29	Z	TREX	99.66	100.3342	98.45	99.75	0.599	0	0	95.61	100.00
2024-03-28	Z	TREX	99.66	100.3342	98.45	99.75	0.599	523,369	6,872	95.61	100.00
2024-03-27	Z	TREX	98.63	99.435	98.07	99.25	1.09	465,723	6,755	98.70	99.80
2024-03-26	Z	TREX	100.10	100.61	98.01	98.11	-2.04	908,446	9,112	94.00	97.96
2024-03-25	Z	TREX	99.40	100.77	99.38	100.10	0.51	640,399	8,939	99.51	100.90
2024-03-22	Z	TREX	99.80	100.07	98.275	99.58	-0.15	486,494	6,465	98.85	99.95
2024-03-21	Z	TREX	99.20	100.75	98.74	99.79	1.39	576,688	6,324	99.20	100.60
2024-03-20	Z	TREX	96.36	98.685	95.71	98.40	2.35	560,311	6,852	98.24	99.17
2024-03-19	Z	TREX	94.80	96.48	94.38	96.09	1.45	477,330	4,889	94.17	99.00
2024-03-18	Z	TREX	95.09	95.73	93.82	94.64	0.24	496,131	5,794	60.30	97.97
2024-03-15	Z	TREX	94.49	95.905	94.16	94.40	-0.42	1,432,796	7,153	94.26	102.44
2024-03-14	Z	TREX	96.04	96.81	93.88	94.84	-1.49	566,246	6,510	94.00	107.68
2024-03-13	Z	TREX	95.58	97.06	95.54	96.32	0.51	602,608	8,385	95.88	97.00
2024-03-12	Z	TREX	94.04	96.27	93.39	95.82	1.945	545,805	7,337	95.28	96.23
2024-03-11	Z	TREX	94.26	94.30	92.68	93.89	-0.98	544,213	6,979	90.00	93.80
2024-03-08	Z	TREX	96.34	97.65	94.3904	94.90	-0.88	514,548	6,759	94.34	95.46
2024-03-07	Z	TREX	95.35	96.69	95.32	95.73	1.23	638,445	6,604	95.20	96.31
2024-03-06	Z	TREX	95.26	95.93	94.26	94.51	0.60	879,262	8,475	93.77	94.88
2024-03-05	Z	TREX	95.61	97.25	93.60	93.91	-2.125	890,908	8,440	93.33	94.44
2024-03-04	Z	TREX	94.75	96.94	94.75	96.03	1.39	651,749	8,716	95.00	105.20
2024-03-01	Z	TREX	91.51	94.695	90.35	94.61	2.85	907,536	10,790	90.00	102.98
2024-02-29	Z	TREX	92.76	92.93	91.09	91.76	-0.775	1,519,308	12,062	91.52	92.27
2024-02-28	Z	TREX	93.22	94.14	92.29	92.50	-0.67	942,931	10,286	91.90	96.61
2024-02-27	Z	TREX	98.31	101.91	91.77	93.17	-1.805	2,904,832	24,980	93.19	94.40
2024-02-26	Z	TREX	93.81	95.445	93.5932	94.86	1.04	1,342,563	12,513	103.00	104.00
2024-02-23	Z	TREX	94.26	94.53	92.60	93.81	0.31	696,555	8,142	93.44	104.96
2024-02-22	Z	TREX	92.12	93.73	91.50	93.52	2.62	869,458	9,260	88.88	94.42
2024-02-21	Z	TREX	90.72	91.34	89.92	90.93	0.28	734,765	6,993	88.60	93.41
2024-02-20	Z	TREX	89.81	90.89	89.03	90.68	-0.145	744,899	7,604	80.27	99.86
2024-02-19	Z	TREX	89.13	91.97	88.87	90.86	0.27	0	0	73.32	106.52
2024-02-16	Z	TREX	89.13	91.97	88.87	90.86	0.27	791,653	8,545	73.32	106.52
2024-02-15	Z	TREX	90.87	90.93	88.96	90.63	-0.21	1,032,002	10,392	90.00	91.08
2024-02-14	Z	TREX	90.81	91.23	88.87	90.88	1.61	565,049	6,395	73.32	93.67
2024-02-13	Z	TREX	87.91	90.955	87.8801	89.33	-2.96	644,260	7,897	85.96	93.43
2024-02-12	Z	TREX	91.07	93.17	90.47	92.26	1.16	920,870	9,281	91.58	92.67
2024-02-09	Z	TREX	90.40	91.89	89.83	91.13	0.75	782,743	8,962	90.82	91.64
2024-02-08	Z	TREX	90.22	91.37	89.0401	90.40	0.47	1,078,098	12,270	80.54	100.28
2024-02-07	Z	TREX	86.25	92.25	86.25	89.91	6.76	2,487,718	19,043	89.33	90.41
2024-02-06	Z	TREX	82.52	83.595	82.00	83.19	0.64	798,080	7,768	77.41	88.58
2024-02-05	Z	TREX	85.36	85.96	80.07	82.54	-4.04	1,586,566	14,836	82.01	83.04
2024-02-02	Z	TREX	85.71	87.36	84.10	86.57	-0.23	1,671,749	14,470	86.00	89.37
2024-02-01	Z	TREX	82.64	87.00	82.525	86.80	5.29	1,562,334	16,479	86.00	87.80
2024-01-31	Z	TREX	82.91	83.90	81.30	81.48	-1.86	691,894	6,958	78.81	83.89
2024-01-30	Z	TREX	83.01	83.51	82.39	83.37	0.19	627,215	7,281	80.92	85.52